Dark

CRWV20281215C115
CRWV Dec 15 2028 115.00 Call (CRWV281215C00115000)
option OPRA

EOD

Sep 28, 2026

31.34-3.776%(-1.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	31.3400	31.3400	31.3400	31.3400	-3.776%	1	478	0.000%
2026-09-25	32.5700	32.5700	32.5700	32.5700	-2.776%	1	478	-3.776%
2026-09-22	32.8500	33.5000	32.8500	33.5000	+4.524%	4	478	-6.448%
2026-09-21	32.0500	32.0500	32.0500	32.0500	+12.063%	1	477	-2.215%
2026-09-17	31.1700	31.1800	28.6000	28.6000	-9.062%	13	478	+9.580%
2026-09-15	31.4500	31.4500	31.4500	31.4500	-3.379%	1	490	-0.350%
2026-09-14	32.9000	32.9000	32.5500	32.5500	-10.920%	3	490	-3.717%
2026-09-11	36.4500	36.5500	36.4000	36.5400	-0.300%	7	490	-14.231%
2026-09-10	36.9500	36.9500	36.6500	36.6500	-11.152%	4	492	-14.488%
2026-09-09	44.5500	44.5500	41.2500	41.2500	-13.066%	20	489	-24.024%
2026-09-08	40.1000	47.6000	40.1000	47.4500	+31.806%	20	496	-33.952%
2026-09-04	35.6500	36.0000	35.6500	36.0000	+13.924%	4	489	-12.944%
2026-09-03	29.7000	31.6000	29.7000	31.6000	+6.577%	15	489	-0.823%
2026-09-01	30.6000	30.6000	29.6500	29.6500	-8.909%	2	492	+5.700%
2026-08-31	32.5000	32.5500	32.5000	32.5500	-1.364%	7	491	-3.717%
2026-08-28	34.6500	34.6500	33.0000	33.0000	-6.648%	26	497	-5.030%
2026-08-27	35.5000	35.5000	35.3500	35.3500	-3.810%	9	477	-11.344%
2026-08-26	36.5000	36.7500	36.3500	36.7500	+3.376%	9	484	-14.721%
2026-08-24	34.8000	35.5500	34.8000	35.5500	-7.710%	7	484	-11.842%
2026-08-20	38.5200	38.5200	38.5200	38.5200	-3.940%	1	483	-18.640%
2026-08-19	40.0000	40.1000	40.0000	40.1000	-2.788%	2	482	-21.845%
2026-08-18	44.3500	44.5000	41.2500	41.2500	-13.703%	5	483	-24.024%
2026-08-17	47.8000	47.8000	47.8000	47.8000	-3.180%	1	483	-34.435%
2026-08-14	49.3700	49.3700	49.3700	49.3700	-4.136%	1	484	-36.520%
2026-08-13	57.1000	57.1000	51.5000	51.5000	+0.783%	7	484	-39.146%
2026-08-12	51.5200	51.5200	51.1000	51.1000	+32.865%	77	486	-38.669%
2026-08-11	39.1800	39.1800	38.4000	38.4600	-2.237%	7	537	-18.513%
2026-08-10	39.3400	39.3400	39.3400	39.3400	-2.768%	3	532	-20.336%
2026-08-07	40.9000	40.9500	40.4600	40.4600	+7.037%	7	532	-22.541%
2026-08-06	38.9400	38.9400	37.8000	37.8000	-11.723%	7	528	-17.090%
2026-08-05	43.1400	43.1400	42.6500	42.8200	-0.070%	5	529	-26.810%
2026-08-04	41.3400	44.5500	41.3400	42.8500	+49.825%	75	524	-26.861%
2026-07-31	30.0000	30.0000	28.6000	28.6000	-5.611%	5	466	+9.580%
2026-07-30	29.8300	31.3400	29.8300	30.3000	+37.166%	13	465	+3.432%
2026-07-29	24.3000	25.0000	22.0900	22.0900	-14.380%	14	463	+41.874%
2026-07-28	24.8800	25.8000	24.8800	25.8000	-16.774%	4	465	+21.473%
2026-07-24	31.0000	31.0000	31.0000	31.0000	-10.482%	1	467	+1.097%
2026-07-21	34.6300	34.6300	34.6300	34.6300	+14.290%	50	467	-9.500%
2026-07-17	30.3000	30.3000	30.3000	30.3000	+0.265%	1	492	+3.432%
2026-07-16	29.8100	30.2200	29.8100	30.2200	-8.285%	41	492	+3.706%
2026-07-15	33.6000	33.6000	32.9500	32.9500	-4.243%	4	512	-4.886%
2026-07-14	35.8000	35.8000	33.7700	34.4100	-9.447%	4	513	-8.922%
2026-07-13	38.0000	38.0000	38.0000	38.0000	-11.996%	1	514	-17.526%
2026-07-09	43.0500	43.1800	43.0500	43.1800	+3.923%	250	513	-27.420%
2026-07-08	38.1400	41.5500	38.1400	41.5500	+15.417%	51	513	-24.573%
2026-07-07	35.5700	36.1700	35.5700	36.0000	-8.163%	5	492	-12.944%
2026-07-01	38.2200	39.8500	37.7800	39.2000	-17.699%	260	495	-20.051%
2026-06-30	47.6300	47.6300	47.6300	47.6300	+5.376%	3	281	-34.201%
2026-06-29	44.5900	45.2000	44.5900	45.2000	-4.822%	6	281	-30.664%
2026-06-25	48.7000	49.0000	46.9000	47.4900	-1.779%	27	280	-34.007%
2026-06-24	50.9100	52.1000	48.3500	48.3500	-10.463%	14	287	-35.181%
2026-06-23	52.3000	54.9000	52.3000	54.0000	-4.610%	33	296	-41.963%
2026-06-22	63.5000	63.5000	54.0400	56.6100	-7.044%	14	294	-44.639%
2026-06-18	61.9700	63.5800	60.9000	60.9000	-3.410%	10	303	-48.539%
2026-06-17	63.3000	64.0000	62.7000	63.0500	+2.855%	26	303	-50.293%
2026-06-16	53.4500	62.5800	53.4500	61.3000	+11.902%	43	303	-48.874%
2026-06-15	53.3500	54.7800	53.3500	54.7800	+11.796%	7	294	-42.789%
2026-06-12	49.0000	49.0000	49.0000	49.0000	+8.479%	10	295	-36.041%
2026-06-11	43.8300	45.1700	43.1000	45.1700	-2.187%	3	285	-30.618%
2026-06-10	46.1800	46.1800	46.1800	46.1800	+2.508%	1	284	-32.135%
2026-06-05	45.0500	45.0500	45.0500	45.0500	-15.000%	1	285	-30.433%
2026-06-04	53.0000	53.0000	53.0000	53.0000	-9.479%	2	285	-40.868%
2026-06-03	59.0000	59.0000	57.3000	58.5500	-11.556%	5	283	-46.473%
2026-06-02	66.2000	66.2000	66.2000	66.2000	-2.216%	1	284	-52.659%
2026-06-01	61.2800	69.8000	60.0000	67.7000	+31.151%	11	285	-53.708%
2026-05-29	50.6900	51.6200	50.6900	51.6200	+0.330%	3	287	-39.287%
2026-05-28	50.7000	51.4500	50.7000	51.4500	+1.180%	58	287	-39.086%
2026-05-27	48.4900	50.8500	47.9000	50.8500	-2.287%	9	286	-38.368%
2026-05-26	52.0400	52.0400	52.0400	52.0400	-2.729%	1	288	-39.777%
2026-05-21	53.0000	53.6700	53.0000	53.5000	+17.325%	12	287	-41.421%
2026-05-19	43.6000	45.6000	43.6000	45.6000	-0.870%	21	279	-31.272%
2026-05-18	46.0000	46.0000	46.0000	46.0000	-9.804%	2	301	-31.870%
2026-05-15	51.0000	51.0000	51.0000	51.0000	-9.894%	1	301	-38.549%
2026-05-14	54.4100	59.2300	54.4100	56.6000	+2.074%	29	302	-44.629%
2026-05-13	52.7300	55.4500	52.7300	55.4500	+17.429%	41	286	-43.481%
2026-05-12	54.2000	54.2000	47.2200	47.2200	-16.425%	11	286	-33.630%
2026-05-11	55.8500	60.6000	55.8500	56.5000	0.000%	9	286	-44.531%
2026-05-08	56.3000	58.0500	54.0000	56.5000	-15.672%	86	280	-44.531%
2026-05-07	69.2000	69.2000	65.8500	67.0000	-10.031%	14	236	-53.224%
2026-05-06	73.1000	75.0000	73.1000	74.4700	+11.149%	22	244	-57.916%
2026-05-04	68.9000	68.9000	67.0000	67.0000	+10.744%	4	238	-53.224%
2026-05-01	60.5000	60.5000	60.5000	60.5000	+5.954%	2	237	-48.198%
2026-04-30	57.5000	57.7000	56.9700	57.1000	+8.042%	65	237	-45.114%
2026-04-29	55.2800	55.2800	52.8500	52.8500	+5.174%	9	200	-40.700%
2026-04-28	49.5400	50.2500	49.5400	50.2500	-6.564%	4	194	-37.632%
2026-04-27	50.4800	53.7800	50.4800	53.7800	+3.423%	2	194	-41.726%
2026-04-24	57.7700	57.7700	50.5000	52.0000	-17.981%	98	194	-39.731%
2026-04-22	58.6000	63.4000	58.6000	63.4000	+12.212%	6	127	-50.568%
2026-04-21	59.0100	59.0100	56.4700	56.5000	-0.877%	5	124	-44.531%
2026-04-20	57.0000	57.0000	57.0000	57.0000	-3.504%	1	124	-45.018%
2026-04-17	57.0000	59.0700	57.0000	59.0700	+0.170%	20	124	-46.944%
2026-04-16	58.9600	58.9700	58.9600	58.9700	-1.717%	8	105	-46.854%
2026-04-15	61.1800	61.1800	59.1800	60.0000	+0.033%	9	109	-47.767%
2026-04-14	61.5600	61.5600	59.8000	59.9800	+7.878%	6	107	-47.749%
2026-04-13	57.5000	57.5000	55.5900	55.6000	+12.893%	13	106	-43.633%
2026-04-10	48.6300	49.9000	48.6300	49.2500	+19.539%	6	102	-36.365%
2026-04-09	40.8000	41.2000	40.8000	41.2000	+2.641%	3	100	-23.932%
2026-04-08	40.1400	40.1400	40.1400	40.1400	+8.486%	72	101	-21.923%
2026-04-07	36.9500	37.0000	36.9500	37.0000	+10.978%	2	33	-15.297%
2026-04-01	33.3400	33.3400	33.3400	33.3400	+27.155%	1	34	-5.999%
2026-03-30	26.5000	26.6900	26.2200	26.2200	-14.454%	4	34	+19.527%
2026-03-27	30.6500	30.6500	30.6500	30.6500	-19.427%	1	33	+2.251%
2026-03-11	38.0400	38.0400	38.0400	38.0400	+13.722%	1	33	-17.613%
2026-03-06	33.4500	33.4500	33.4500	33.4500	-7.902%	1	33	-6.308%
2026-03-04	36.3200	36.3200	36.3200	36.3200	+7.935%	1	32	-13.711%
2026-03-03	31.3700	33.6500	31.3700	33.6500	-10.027%	4	32	-6.865%
2026-03-02	37.4000	37.4000	37.4000	37.4000	+3.976%	11	30	-16.203%
2026-02-27	35.9700	35.9700	35.9700	35.9700	-25.063%	1	41	-12.872%
2026-02-23	48.0500	48.0500	48.0000	48.0000	+6.714%	2	40	-34.708%
2026-02-20	48.3000	48.3000	44.9800	44.9800	-6.797%	14	41	-30.325%
2026-02-18	49.7700	49.7700	48.2500	48.2600	-1.911%	9	45	-35.060%
2026-02-17	49.2000	49.2000	49.2000	49.2000	-2.090%	1	36	-36.301%
2026-02-13	50.2500	50.2500	50.2500	50.2500	+2.134%	4	39	-37.632%
2026-02-12	50.2100	50.2100	49.2000	49.2000	-1.205%	2	39	-36.301%
2026-02-10	49.8000	49.8000	49.8000	49.8000	-0.400%	1	39	-37.068%
2026-02-09	49.2000	50.0000	49.2000	50.0000	+9.649%	2	38	-37.320%
2026-02-06	36.9400	45.6000	36.9400	45.6000	+20.317%	14	36	-31.272%
2026-02-05	37.9000	37.9000	37.9000	37.9000	-7.898%	1	26	-17.309%
2026-02-04	41.1500	41.1500	41.1500	41.1500	-17.369%	1	27	-23.840%
2026-01-29	50.0000	50.3000	49.8000	49.8000	-15.522%	3	27	-37.068%
2026-01-27	55.1700	58.9500	55.1700	58.9500	+16.964%	2	24	-46.836%
2026-01-26	56.7400	58.3000	50.4000	50.4000	+4.803%	20	24	-37.817%
2026-01-21	45.5000	48.0900	45.5000	48.0900	-6.349%	2	16	-34.831%
2026-01-20	51.3500	51.3500	51.3500	51.3500	+2.721%	1	14	-38.968%
2026-01-16	49.9900	49.9900	49.9900	49.9900	-3.865%	2	12	-37.307%
2026-01-15	52.0000	52.0000	52.0000	52.0000	+17.038%	1	12	-39.731%
2026-01-14	44.4300	44.4300	44.4300	44.4300	+22.566%	1	11	-29.462%
2026-01-09	36.2500	36.2500	36.2500	36.2500	+0.694%	1	10	-13.545%
2026-01-06	34.6900	36.0000	34.6900	36.0000	+1.124%	5	10	-12.944%
2026-01-05	35.8000	35.8000	35.6000	35.6000	+10.903%	2	6	-11.966%
2025-12-31	32.2400	32.2400	32.0400	32.1000	-5.198%	5	6	-2.368%
2025-12-30	33.7500	33.8600	33.7500	33.8600	0.000%	6	6	-7.442%

.dark-mode .KR9Lhs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KR9Lhs{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20281215C115CRWV Dec 15 2028 115.00 Call (CRWV281215C00115000)option OPRA

CRWV20281215C115
CRWV Dec 15 2028 115.00 Call (CRWV281215C00115000)
option OPRA